Great Computer historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	42.000	42.050	42.000	42.000	42.000	12,088
2026-07-20	41.700	41.700	41.650	41.700	41.700	9,000
2026-07-17	41.700	43.200	41.700	43.000	43.000	14,000
2026-07-16	43.000	43.250	42.150	43.250	43.250	30,000
2026-07-15	41.800	43.600	41.800	42.750	42.750	89,000
2026-07-14	43.800	43.800	41.050	42.150	42.150	59,000
2026-07-13	43.000	43.950	42.450	42.550	42.550	63,000
2026-07-10	44.000	44.000	44.000	44.000	44.000	0
2026-07-09	43.900	44.500	43.900	44.000	44.000	49,000
2026-07-08	45.850	46.800	43.350	45.250	45.250	114,000
2026-07-07	45.000	45.000	42.400	44.500	44.500	53,000
2026-07-06	46.800	46.800	44.700	44.700	44.700	48,026
2026-07-03	47.800	47.800	46.800	47.050	47.050	42,000
2026-07-02	48.000	48.000	47.400	47.800	47.800	9,001
2026-07-01	52.000	52.000	48.000	49.400	49.400	30,000
2026-06-30	49.000	49.000	48.000	48.900	48.900	8,000
2026-06-29	49.050	49.050	48.300	48.400	48.400	57,802
2026-06-26	48.500	49.050	47.600	49.050	49.050	88,003
2026-06-25	47.450	48.800	46.550	48.800	48.800	47,000
2026-06-24	47.800	47.850	47.500	47.500	47.500	11,000
2026-06-23	48.500	49.000	47.200	47.800	47.800	26,000
2026-06-22	49.450	50.300	49.000	49.400	49.400	98,000
2026-06-18	49.000	49.550	49.000	49.450	49.450	24,000
2026-06-17	48.000	49.650	48.000	49.500	49.500	14,047
2026-06-16	50.400	50.400	48.200	50.000	50.000	77,000
2026-06-15	51.500	51.500	50.700	50.800	50.800	108,083
2026-06-12	50.900	53.700	50.900	51.500	51.500	155,000
2026-06-11	51.700	53.000	49.100	52.300	52.300	159,000
2026-06-10	50.600	52.400	50.600	51.700	51.700	31,000
2026-06-09	50.600	52.500	50.500	52.400	52.400	51,000
2026-06-08	49.100	50.900	49.100	50.200	50.200	51,300
2026-06-05	48.000	51.000	48.000	50.500	50.500	115,828
2026-06-04	45.350	47.950	45.350	47.950	47.950	83,007
2026-06-03	44.150	46.950	44.150	46.950	46.950	31,000
2026-06-02	43.700	45.500	43.100	45.500	45.500	57,000
2026-06-01	42.900	44.000	42.900	44.000	44.000	61,000
2026-05-29	43.450	43.450	42.100	43.300	43.300	37,000
2026-05-28	44.100	44.700	42.800	43.450	43.450	50,003
2026-05-27	42.000	44.000	42.000	43.300	43.300	27,000
2026-05-26	44.450	44.450	42.700	42.700	42.700	61,317
2026-05-25	45.000	45.000	42.000	44.600	44.600	179,000
2026-05-22	45.850	47.950	45.000	45.000	45.000	110,000
2026-05-21	42.300	45.850	42.300	45.850	45.850	189,087
2026-05-20	44.500	44.500	41.300	41.700	41.700	164,234
2026-05-19	50.000	50.100	45.350	45.350	45.350	107,000
2026-05-18	51.100	51.100	50.100	50.300	50.300	48,010
2026-05-15	53.900	53.900	51.200	51.200	51.200	128,234
2026-05-14	58.600	58.600	52.500	54.400	54.400	211,002
2026-05-13	53.300	53.300	53.300	53.300	53.300	0
2026-05-12	55.000	55.000	50.400	53.300	53.300	41,000
2026-05-11	54.000	54.000	52.500	53.600	53.600	57,742
2026-05-08	54.700	54.900	53.900	54.000	54.000	84,010
2026-05-07	55.700	55.700	54.000	54.000	54.000	91,002
2026-05-06	56.400	56.400	54.000	56.100	56.100	116,500
2026-05-05	53.000	56.400	52.600	56.400	56.400	75,000
2026-05-04	56.500	56.500	53.500	53.500	53.500	163,000
2026-04-30	56.000	56.000	52.700	55.900	55.900	184,000
2026-04-29	56.500	56.800	53.800	56.000	56.000	118,060
2026-04-28	52.600	56.800	52.600	56.100	56.100	143,000
2026-04-27	57.400	57.700	52.500	52.500	52.500	165,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-25	0.2500 TWD
2021-08-30	0.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.